| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | INR | 1,215 | 1,254 | 1,140.15 | 1,141 | 1,139.7463 | -76.75 (-6.30%) | 1,460,590 |
| 12 May 2006 | INR | 1,170 | 1,234 | 1,140 | 1,217.75 | 1,216.4119 | +43.75 (+3.73%) | 2,955,405 |
| 11 May 2006 | INR | 1,211 | 1,215 | 1,164 | 1,174 | 1,172.71 | -12.9 (-1.09%) | 782,385 |
| 10 May 2006 | INR | 1,184 | 1,210 | 1,162.3 | 1,186.9 | 1,185.5958 | +12.9 (+1.10%) | 989,290 |
| 9 May 2006 | INR | 1,185 | 1,191 | 1,156 | 1,174 | 1,172.71 | -6 (-0.51%) | 1,018,495 |
| 8 May 2006 | INR | 1,170 | 1,211 | 1,155 | 1,180 | 1,178.7034 | +25 (+2.16%) | 1,935,245 |
| 5 May 2006 | INR | 1,170 | 1,173 | 1,133.1 | 1,155 | 1,153.7309 | -7 (-0.60%) | 1,652,095 |
| 4 May 2006 | INR | 1,097.45 | 1,175.9 | 1,097.45 | 1,162 | 1,160.7232 | +87 (+8.09%) | 2,865,040 |
| 3 May 2006 | INR | 1,100 | 1,112 | 1,070 | 1,075 | 1,073.8188 | -20 (-1.83%) | 444,605 |
| 2 May 2006 | INR | 1,060 | 1,098 | 1,060 | 1,095 | 1,093.7968 | +37 (+3.50%) | 812,405 |
| 29 Apr 2006 | INR | 1,030 | 1,059.1 | 1,027 | 1,058 | 1,056.8375 | +37.85 (+3.71%) | 527,425 |
| 28 Apr 2006 | INR | 1,009.9 | 1,028 | 970.1 | 1,020.15 | 1,019.0291 | -15.85 (-1.53%) | 631,640 |
| 27 Apr 2006 | INR | 1,019 | 1,040 | 1,000.25 | 1,036 | 1,034.8617 | +26 (+2.57%) | 1,310,395 |
| 26 Apr 2006 | INR | 1,000 | 1,015 | 996 | 1,010 | 1,008.8902 | +11 (+1.10%) | 450,500 |
| 25 Apr 2006 | INR | 1,019 | 1,020 | 993 | 999 | 997.9023 | -3.75 (-0.37%) | 703,140 |
| 24 Apr 2006 | INR | 990 | 1,017 | 980 | 1,002.75 | 1,001.6482 | +9.75 (+0.98%) | 606,930 |
| 21 Apr 2006 | INR | 1,019.8 | 1,019.8 | 985.05 | 993 | 991.9089 | -10.15 (-1.01%) | 699,490 |
| 20 Apr 2006 | INR | 990 | 1,032 | 985 | 1,003.15 | 1,002.0477 | +11.75 (+1.19%) | 1,152,655 |
| 19 Apr 2006 | INR | 1,023 | 1,023 | 980 | 991.4 | 990.3107 | -10.2 (-1.02%) | 624,615 |
| 18 Apr 2006 | INR | 1,025 | 1,030 | 1,001.6 | 1,001.6 | 1,000.4995 | -4.4 (-0.44%) | 594,640 |
| 17 Apr 2006 | INR | 1,035 | 1,043.4 | 990 | 1,006 | 1,004.8946 | -2.95 (-0.29%) | 572,920 |
| 13 Apr 2006 | INR | 1,060 | 1,068 | 979 | 1,008.95 | 1,007.8414 | -45.05 (-4.27%) | 512,345 |
| 12 Apr 2006 | INR | 1,087 | 1,109 | 1,052.15 | 1,054 | 1,052.8419 | -31.2 (-2.88%) | 631,215 |
| 10 Apr 2006 | INR | 1,090 | 1,108 | 1,070.5 | 1,085.2 | 1,084.0076 | -7.7 (-0.70%) | 482,695 |
| 7 Apr 2006 | INR | 1,148 | 1,148 | 1,056.2 | 1,092.9 | 1,091.6991 | -39.1 (-3.45%) | 617,530 |
| 5 Apr 2006 | INR | 1,137.5 | 1,148 | 1,122.1 | 1,132 | 1,130.7562 | +2 (+0.18%) | 805,325 |
| 4 Apr 2006 | INR | 1,158 | 1,158 | 1,110.3 | 1,130 | 1,128.7584 | -1 (-0.09%) | 1,381,010 |
| 3 Apr 2006 | INR | 1,104 | 1,138 | 1,088.1 | 1,131 | 1,129.7573 | +38 (+3.48%) | 1,140,035 |
| 31 Mar 2006 | INR | 1,055 | 1,103.75 | 1,051.3 | 1,093 | 1,091.799 | +45 (+4.29%) | 1,090,860 |
| 30 Mar 2006 | INR | 1,078.8 | 1,078.8 | 1,036.2 | 1,048 | 1,046.8485 | -14 (-1.32%) | 2,122,000 |
